Market data

Select a section

First Trust Global Funds Public Limited Company FirstTrust GlobalEquity ...

(GINC)
Sector: n/a
3,811.00p
8.50p 0.22
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,835.00p 3,835.00p 3,811.00p 3,811.00p 1,680
15/05/2025 3,782.00p 3,824.48p 3,780.60p 3,802.50p 250
14/05/2025 3,782.00p 3,834.63p 3,782.00p 3,811.00p 4,071
13/05/2025 3,811.00p 3,802.13p 3,775.00p 3,793.00p 580
12/05/2025 3,811.00p 3,826.57p 3,791.00p 3,791.00p 3,568
09/05/2025 3,751.00p 3,751.00p 3,737.50p 3,737.50p 820
08/05/2025 3,722.00p 3,732.44p 3,723.00p 3,723.00p 425
07/05/2025 3,722.00p 3,724.73p 3,698.28p 3,699.50p 2,907
06/05/2025 3,728.00p 3,704.72p 3,703.00p 3,703.00p 85
05/05/2025 3,728.00p 3,728.50p 3,678.78p 3,728.50p 2,244
02/05/2025 3,728.00p 3,728.50p 3,678.78p 3,728.50p 2,244
01/05/2025 3,650.00p 3,687.50p 3,648.50p 3,684.00p 0
30/04/2025 3,650.00p 3,650.00p 3,643.75p 3,648.50p 2,200
29/04/2025 3,660.00p 3,659.50p 3,653.07p 3,659.50p 547
28/04/2025 3,660.00p 3,666.22p 3,630.26p 3,645.50p 1,267
25/04/2025 3,631.00p 3,660.17p 3,639.50p 3,639.50p 2,475
24/04/2025 3,631.00p 3,642.00p 3,609.00p 3,633.00p 605
23/04/2025 3,569.00p 3,660.63p 3,616.68p 3,623.00p 435
22/04/2025 3,569.00p 3,580.50p 3,510.64p 3,580.50p 5,396
21/04/2025 3,535.00p 3,561.00p 3,535.00p 3,561.00p 1,546
18/04/2025 3,535.00p 3,561.00p 3,535.00p 3,561.00p 1,546
17/04/2025 3,535.00p 3,561.00p 3,535.00p 3,561.00p 1,546
16/04/2025 3,487.00p 3,564.50p 3,494.00p 3,557.00p 0
15/04/2025 3,487.00p 3,546.00p 3,533.00p 3,533.00p 286
14/04/2025 3,487.00p 3,519.00p 3,486.92p 3,510.00p 990
11/04/2025 3,432.00p 3,455.74p 3,430.00p 3,446.50p 884
10/04/2025 3,431.00p 3,497.60p 3,431.00p 3,449.50p 679
09/04/2025 3,390.00p 3,427.00p 3,339.52p 3,353.00p 6,263
08/04/2025 3,367.00p 3,438.41p 3,389.63p 3,429.00p 371
07/04/2025 3,367.00p 3,394.00p 3,279.61p 3,378.00p 566
04/04/2025 3,568.00p 3,568.00p 3,473.00p 3,482.50p 1,112
03/04/2025 3,654.00p 3,670.00p 3,650.50p 3,650.50p 718
02/04/2025 3,764.00p 3,764.00p 3,753.00p 3,753.00p 240
01/04/2025 3,778.00p 3,788.60p 3,752.00p 3,773.50p 2,384
31/03/2025 3,727.00p 3,748.50p 3,709.60p 3,748.50p 1,190
28/03/2025 3,748.00p 3,777.38p 3,748.00p 3,761.50p 1,431
27/03/2025 3,813.00p 3,820.71p 3,791.41p 3,803.50p 755
26/03/2025 3,849.00p 3,872.44p 3,840.00p 3,840.00p 1,838
25/03/2025 3,848.00p 3,848.00p 3,819.56p 3,828.00p 572
24/03/2025 3,794.00p 3,811.50p 3,786.29p 3,811.50p 314
21/03/2025 3,790.00p 3,833.07p 3,790.00p 3,807.50p 4,836
20/03/2025 3,806.00p 3,819.71p 3,788.65p 3,809.00p 1,478
19/03/2025 3,815.00p 3,848.71p 3,840.50p 3,840.50p 185
18/03/2025 3,815.00p 3,825.00p 3,815.00p 3,825.00p 80
17/03/2025 3,818.00p 3,820.00p 3,776.80p 3,806.00p 2,254
14/03/2025 3,735.00p 3,776.00p 3,735.00p 3,776.00p 1,929
13/03/2025 3,751.00p 3,763.00p 3,700.00p 3,752.00p 0
12/03/2025 3,751.00p 3,753.16p 3,732.50p 3,732.50p 1,755
11/03/2025 3,780.00p 3,757.00p 3,714.00p 3,714.00p 12
10/03/2025 3,780.00p 3,801.00p 3,780.00p 3,780.00p 934
07/03/2025 3,747.00p 3,795.10p 3,742.85p 3,771.00p 1,855
06/03/2025 3,747.00p 3,768.50p 3,729.84p 3,768.50p 560
05/03/2025 3,747.00p 3,747.00p 3,620.00p 3,721.50p 398
04/03/2025 3,716.00p 3,717.00p 3,663.00p 3,663.00p 448
03/03/2025 3,734.00p 3,774.00p 3,734.00p 3,772.00p 2,424
28/02/2025 3,733.00p 3,730.71p 3,728.50p 3,728.50p 775
27/02/2025 3,733.00p 3,766.00p 3,733.00p 3,745.50p 3,806
26/02/2025 3,739.00p 3,757.00p 3,752.76p 3,757.00p 129
25/02/2025 3,739.00p 3,739.00p 3,728.50p 3,728.50p 398
24/02/2025 3,741.00p 3,743.50p 3,709.00p 3,722.50p 0
21/02/2025 3,741.00p 3,746.00p 3,617.00p 3,709.00p 0
20/02/2025 3,741.00p 3,777.00p 3,622.50p 3,720.00p 0
19/02/2025 3,741.00p 3,760.72p 3,720.44p 3,726.00p 2,002
18/02/2025 3,748.00p 3,769.50p 3,709.00p 3,746.50p 0
17/02/2025 3,748.00p 3,749.00p 3,706.28p 3,737.50p 4,230
14/02/2025 3,730.00p 3,730.00p 3,715.50p 3,715.50p 678
13/02/2025 3,719.00p 3,724.00p 3,691.00p 3,724.00p 965
12/02/2025 3,673.00p 3,712.16p 3,686.68p 3,704.00p 594
11/02/2025 3,673.00p 3,709.00p 3,672.81p 3,697.00p 6,931
10/02/2025 3,627.00p 3,690.71p 3,685.50p 3,685.50p 20
07/02/2025 3,627.00p 3,695.73p 3,668.29p 3,676.00p 270
06/02/2025 3,627.00p 3,681.22p 3,677.50p 3,624.50p 300
05/02/2025 3,627.00p 3,646.50p 3,584.00p 3,624.50p 0
04/02/2025 3,627.00p 3,637.50p 3,594.25p 3,613.50p 520
03/02/2025 3,617.00p 3,620.25p 3,597.58p 3,613.50p 1,747
31/01/2025 3,656.00p 3,691.17p 3,656.00p 3,677.00p 1,271
30/01/2025 3,648.00p 3,681.18p 3,677.00p 3,677.00p 1,071
29/01/2025 3,648.00p 3,665.00p 3,648.00p 3,665.00p 23
28/01/2025 3,671.00p 3,674.00p 3,643.00p 3,655.00p 0
27/01/2025 3,671.00p 3,682.50p 3,622.50p 3,654.50p 0
24/01/2025 3,671.00p 3,676.73p 3,649.50p 3,649.50p 62
23/01/2025 3,671.00p 3,678.73p 3,653.28p 3,670.00p 724
22/01/2025 3,671.00p 3,671.00p 3,649.69p 3,657.00p 1,044
21/01/2025 3,678.00p 3,684.00p 3,670.50p 3,670.50p 2,585
20/01/2025 3,681.00p 3,721.00p 3,640.00p 3,676.00p 126
17/01/2025 3,681.00p 3,698.00p 3,644.74p 3,698.00p 22,095
16/01/2025 3,619.00p 3,648.00p 3,619.00p 3,627.50p 64
15/01/2025 3,590.00p 3,654.00p 3,580.00p 3,627.50p 0
14/01/2025 3,590.00p 3,613.73p 3,584.00p 3,601.50p 815
13/01/2025 3,545.00p 3,587.50p 3,559.86p 3,587.50p 304
10/01/2025 3,545.00p 3,572.60p 3,545.00p 3,563.50p 1,194
09/01/2025 3,558.00p 3,558.00p 3,552.52p 3,558.00p 2,157
08/01/2025 3,566.00p 3,566.00p 3,543.46p 3,553.00p 2,284
07/01/2025 3,514.00p 3,533.73p 3,514.00p 3,530.50p 1,185
06/01/2025 3,496.00p 3,534.00p 3,493.00p 3,534.00p 304
03/01/2025 3,496.00p 3,519.00p 3,490.00p 3,506.50p 3,124
02/01/2025 3,441.00p 3,511.00p 3,477.31p 3,511.00p 995
01/01/2025 3,441.00p 3,485.81p 3,482.50p 3,482.50p 150
31/12/2024 3,441.00p 3,485.81p 3,482.50p 3,482.50p 150
30/12/2024 3,441.00p 3,474.44p 3,441.00p 3,465.50p 364
27/12/2024 3,443.00p 3,598.50p 3,432.50p 3,458.50p 0
26/12/2024 3,443.00p 3,474.77p 3,453.50p 3,453.50p 719
25/12/2024 3,443.00p 3,474.77p 3,453.50p 3,453.50p 719
24/12/2024 3,443.00p 3,474.77p 3,453.50p 3,453.50p 719
23/12/2024 3,443.00p 3,447.76p 3,402.00p 3,402.00p 3,571
20/12/2024 3,423.00p 3,438.00p 3,417.03p 3,438.00p 2,775
19/12/2024 3,438.00p 3,438.00p 3,427.91p 3,428.00p 427
18/12/2024 3,440.00p 3,452.00p 3,440.00p 3,452.00p 191
17/12/2024 3,465.00p 3,465.00p 3,433.78p 3,446.50p 1,620
16/12/2024 3,514.00p 3,522.33p 3,480.50p 3,480.50p 2,680
13/12/2024 3,514.00p 3,542.43p 3,504.14p 3,525.00p 933
12/12/2024 3,553.00p 3,554.19p 3,530.78p 3,542.50p 992
11/12/2024 3,553.00p 3,553.00p 3,520.27p 3,533.50p 379
10/12/2024 3,564.00p 3,566.00p 3,545.75p 3,548.50p 2,869
09/12/2024 3,540.00p 3,585.00p 3,539.00p 3,585.00p 6,903
06/12/2024 3,539.00p 3,564.22p 3,533.50p 3,533.50p 2,227
05/12/2024 3,556.00p 3,556.00p 3,524.50p 3,542.50p 91
04/12/2024 3,525.00p 3,552.74p 3,526.00p 3,526.00p 725
03/12/2024 3,525.00p 3,550.36p 3,513.27p 3,528.50p 2,523
02/12/2024 3,519.00p 3,519.00p 3,503.50p 3,503.50p 900
29/11/2024 3,507.00p 3,515.00p 3,475.32p 3,502.00p 651
28/11/2024 3,510.00p 3,512.21p 3,500.50p 3,500.50p 2,047
27/11/2024 3,510.00p 3,517.25p 3,480.26p 3,498.00p 2,737
26/11/2024 3,539.00p 3,539.00p 3,505.19p 3,513.50p 1,725
25/11/2024 3,542.00p 3,575.00p 3,537.00p 3,537.00p 4,054
22/11/2024 3,527.00p 3,551.00p 3,526.19p 3,536.50p 2,423
21/11/2024 3,536.00p 3,536.50p 3,514.75p 3,536.50p 670
20/11/2024 3,496.00p 3,501.85p 3,497.00p 3,497.00p 229
19/11/2024 3,496.00p 3,551.73p 3,488.27p 3,507.50p 4,323
18/11/2024 3,516.00p 3,541.00p 3,516.00p 3,536.00p 200

Market data

Select a section